Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.90 | 13.96 | 13.86 | 13.92 | 13,837 | +0.10(+0.72%) |
May 28, 2015 | 13.81 | 13.90 | 13.80 | 13.82 | 3,270 | -0.06(-0.46%) |
May 27, 2015 | 13.88 | 13.90 | 13.85 | 13.88 | 4,194 | +0.04(+0.32%) |
May 26, 2015 | 13.88 | 13.99 | 13.84 | 13.84 | 9,015 | -0.03(-0.22%) |
May 22, 2015 | 13.94 | 13.87 | 13.87 | 13.87 | 4,100 | -0.05(-0.36%) |
May 21, 2015 | 13.85 | 14.00 | 13.85 | 13.92 | 5,823 | +0.05(+0.36%) |
May 20, 2015 | 13.84 | 13.89 | 13.84 | 13.87 | 7,127 | +0.02(+0.14%) |
May 19, 2015 | 13.99 | 13.99 | 13.84 | 13.85 | 18,469 | -0.16(-1.13%) |
May 18, 2015 | 13.99 | 14.01 | 13.99 | 14.01 | 4,689 | -0.01(-0.09%) |
May 15, 2015 | 14.01 | 14.03 | 13.99 | 14.02 | 3,678 | +0.07(+0.50%) |
May 14, 2015 | 13.90 | 14.04 | 13.90 | 13.95 | 5,598 | -0.02(-0.14%) |
May 13, 2015 | 13.92 | 14.04 | 13.92 | 13.97 | 4,626 | -0.10(-0.71%) |
May 12, 2015 | 14.05 | 14.07 | 13.97 | 14.07 | 6,548 | +0.07(+0.50%) |
May 11, 2015 | 14.05 | 14.08 | 14.00 | 14.00 | 7,184 | -0.05(-0.36%) |
May 08, 2015 | 14.06 | 14.12 | 14.05 | 14.05 | 4,430 | +0.00(+0.00%) |
May 07, 2015 | 14.04 | 14.15 | 14.03 | 14.05 | 6,461 | -0.02(-0.14%) |
May 06, 2015 | 14.15 | 14.19 | 14.07 | 14.07 | 7,894 | -0.13(-0.92%) |
May 05, 2015 | 14.10 | 14.20 | 14.09 | 14.20 | 10,297 | +0.08(+0.57%) |
May 04, 2015 | 14.14 | 14.16 | 14.12 | 14.12 | 2,420 | -0.04(-0.28%) |
May 01, 2015 | 14.17 | 14.17 | 14.14 | 14.16 | 1,547 | -0.03(-0.21%) |
Apr 30, 2015 | 14.19 | 14.24 | 14.19 | 14.19 | 4,267 | -0.03(-0.21%) |
Apr 29, 2015 | 14.20 | 14.22 | 14.20 | 14.22 | 2,546 | +0.01(+0.07%) |
Apr 28, 2015 | 14.23 | 14.27 | 14.20 | 14.21 | 4,598 | -0.04(-0.28%) |
Apr 27, 2015 | 14.25 | 14.31 | 14.20 | 14.25 | 21,217 | +0.02(+0.14%) |
Apr 24, 2015 | 14.27 | 14.32 | 14.21 | 14.23 | 8,891 | -0.05(-0.35%) |
Apr 23, 2015 | 14.24 | 14.28 | 14.18 | 14.28 | 14,585 | +0.08(+0.56%) |
Apr 22, 2015 | 14.21 | 14.27 | 14.19 | 14.20 | 5,239 | -0.02(-0.14%) |
Apr 21, 2015 | 14.40 | 14.40 | 14.22 | 14.22 | 13,828 | -0.21(-1.46%) |
Apr 20, 2015 | 14.21 | 14.54 | 14.19 | 14.43 | 15,142 | +0.15(+1.05%) |
Apr 17, 2015 | 14.35 | 14.35 | 14.21 | 14.28 | 5,586 | +0.05(+0.35%) |
Apr 16, 2015 | 14.20 | 14.29 | 14.20 | 14.23 | 5,157 | +0.02(+0.14%) |
Apr 15, 2015 | 14.27 | 14.30 | 14.20 | 14.21 | 11,424 | -0.03(-0.21%) |
Apr 14, 2015 | 14.31 | 14.31 | 14.23 | 14.24 | 16,553 | -0.01(-0.09%) |
Apr 13, 2015 | 14.30 | 14.35 | 14.25 | 14.25 | 16,095 | -0.10(-0.68%) |
Apr 10, 2015 | 14.30 | 14.37 | 14.30 | 14.35 | 4,688 | +0.05(+0.35%) |
Apr 09, 2015 | 14.32 | 14.32 | 14.30 | 14.30 | 1,317 | -0.14(-1.00%) |
Apr 08, 2015 | 14.31 | 14.49 | 14.31 | 14.44 | 10,148 | +0.15(+1.08%) |
Apr 07, 2015 | 14.36 | 14.36 | 14.29 | 14.29 | 2,369 | -0.04(-0.28%) |
Apr 06, 2015 | 14.33 | 14.35 | 14.32 | 14.33 | 1,650 | -0.01(-0.07%) |
Apr 02, 2015 | 14.43 | 14.34 | 14.34 | 14.34 | 5,100 | -0.14(-0.99%) |
Apr 01, 2015 | 14.29 | 14.54 | 14.29 | 14.48 | 11,058 | +0.13(+0.93%) |
Mar 31, 2015 | 14.26 | 14.36 | 14.26 | 14.35 | 3,875 | +0.06(+0.42%) |
Mar 30, 2015 | 14.28 | 14.35 | 14.28 | 14.29 | 4,687 | -0.06(-0.42%) |
Mar 27, 2015 | 14.39 | 14.39 | 14.29 | 14.35 | 5,012 | +0.04(+0.28%) |
Mar 26, 2015 | 14.25 | 14.31 | 14.25 | 14.31 | 1,175 | +0.03(+0.24%) |
Mar 25, 2015 | 14.30 | 14.30 | 14.28 | 14.28 | 1,813 | -0.05(-0.38%) |
Mar 24, 2015 | 14.36 | 14.36 | 14.28 | 14.33 | 1,083 | +0.00(+0.00%) |
Mar 23, 2015 | 14.34 | 14.34 | 14.33 | 14.33 | 2,971 | +0.02(+0.17%) |
Mar 20, 2015 | 14.27 | 14.34 | 14.27 | 14.31 | 2,007 | +0.05(+0.33%) |
Mar 19, 2015 | 14.25 | 14.29 | 14.15 | 14.26 | 6,418 | +0.06(+0.45%) |
Mar 18, 2015 | 14.25 | 14.25 | 14.16 | 14.20 | 3,099 | +0.04(+0.26%) |
Mar 17, 2015 | 14.12 | 14.20 | 14.12 | 14.16 | 5,449 | -0.04(-0.29%) |
Mar 16, 2015 | 14.18 | 14.30 | 14.16 | 14.20 | 5,836 | +0.02(+0.14%) |
Mar 13, 2015 | 14.20 | 14.21 | 14.18 | 14.18 | 2,074 | -0.07(-0.49%) |
Mar 12, 2015 | 14.30 | 14.30 | 14.21 | 14.25 | 4,271 | +0.07(+0.49%) |
Mar 11, 2015 | 14.34 | 14.34 | 14.18 | 14.18 | 31,238 | -0.33(-2.27%) |
Mar 10, 2015 | 14.40 | 14.51 | 14.35 | 14.51 | 2,753 | +0.20(+1.40%) |
Mar 09, 2015 | 14.36 | 14.42 | 14.31 | 14.31 | 3,209 | -0.09(-0.62%) |
Mar 06, 2015 | 14.65 | 14.65 | 14.36 | 14.40 | 16,661 | -0.31(-2.11%) |
Mar 05, 2015 | 14.65 | 14.71 | 14.65 | 14.71 | 1,830 | +0.06(+0.41%) |
Mar 04, 2015 | 14.75 | 14.75 | 14.65 | 14.65 | 4,462 | -0.01(-0.07%) |
Mar 03, 2015 | 14.70 | 14.70 | 14.66 | 14.66 | 573 | -0.04(-0.27%) |